$79.14 +0.57 (%) Entergy Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
4/24/201578.4979.8478.1079.141,407,517
4/23/201577.8679.2277.6878.57941,200
4/22/201578.2378.3677.1177.87958,689
4/21/201578.4379.1077.8778.061,194,674
4/20/201577.5778.9577.5378.36862,205
4/17/201577.0777.8477.0277.291,119,005
4/16/201577.7377.9576.6877.36849,021
4/15/201577.7878.7777.7877.81638,027
4/14/201577.5578.0777.1777.78604,817
4/13/201577.6978.1077.2277.28566,554
4/10/201577.4278.3977.1078.09594,388
4/9/201577.7878.1776.6977.011,130,128
4/8/201578.0278.2077.0877.961,040,844
4/7/201579.4179.4378.0278.11832,097
4/6/201577.9279.4677.9279.411,134,467
4/2/201577.5778.0877.2877.67841,396
4/1/201577.3177.8376.2577.69951,805
3/31/201577.3378.0876.7977.491,308,664
3/30/201576.8777.8976.3777.311,193,493
3/27/201576.4677.2476.2576.68826,027
3/26/201576.5577.3575.9076.52963,379
3/25/201577.6978.1476.8876.941,373,019
3/24/201578.1878.6877.1777.291,219,643
3/23/201578.9979.1578.2778.491,214,768
3/20/201578.3079.3778.0479.053,037,019
3/19/201577.9578.9577.6777.942,430,929
3/18/201575.8478.6575.6778.141,295,442
3/17/201575.7076.3675.5775.97929,584
3/16/201574.9976.6574.9976.001,076,329
3/13/201575.7475.8073.8874.651,916,518
3/12/201575.1276.6975.1276.261,207,781
3/11/201575.7175.7174.4174.691,108,262
3/10/201574.4375.8974.3575.481,645,030
3/9/201574.8475.3274.4674.701,031,747
3/6/201576.1076.1074.3074.671,245,147
3/5/201576.8477.3176.6277.02846,204
3/4/201576.9077.2876.0176.501,146,681
3/3/201577.5577.7876.7277.481,067,737
3/2/201579.1879.3976.8477.672,070,320
2/27/201579.2579.5778.5179.511,509,468
2/26/201579.7179.8378.9579.201,028,067
2/25/201580.1780.8179.1779.381,208,582
2/24/201580.2581.0779.8780.461,370,560
2/23/201579.7180.3079.3480.28999,863
2/20/201579.6879.8378.5079.321,160,649
2/19/201580.4480.8079.4579.76812,706
2/18/201578.9080.3778.5380.261,303,475
2/17/201579.0879.8478.1578.861,516,703
2/13/201580.1680.2578.3579.122,088,228
2/12/201581.0881.2880.2680.651,509,757
2/11/201581.8081.8180.4880.961,725,067
2/10/201580.6781.8980.5981.842,476,638
2/9/201582.5483.1481.0381.302,098,965
2/6/201586.1586.3781.9982.412,851,671
2/5/201587.4888.1385.6086.522,212,510
2/4/201589.0689.2587.1687.471,581,846
2/3/201588.2189.5287.4789.421,757,523
2/2/201587.5688.5786.7888.151,542,265
1/30/201589.5789.7987.4387.511,281,377
1/29/201588.6790.0688.2789.901,200,952
1/28/201588.4590.1288.4588.932,028,579
1/27/201588.8989.2788.3488.441,145,713
1/26/201589.4989.7288.4088.831,217,345
1/23/201589.6789.8889.2289.601,255,198
1/22/201590.0490.3388.7189.421,503,876
1/21/201588.4789.7687.9389.68957,553
1/20/201589.1089.5687.9488.701,196,882
1/16/201588.5589.0088.0088.671,295,743
1/15/201587.4188.6487.0088.491,482,739
1/14/201585.6087.2085.1787.151,521,252
1/13/201587.5288.6385.7186.042,595,390
1/12/201588.1388.2286.5587.041,114,882
1/9/201588.5188.8986.8887.791,468,234
1/8/201587.9488.7387.8088.291,018,479
1/7/201587.0288.3186.6787.771,094,190
1/6/201587.1188.7586.8386.891,838,006
1/5/201587.8188.2686.5687.051,662,065
1/2/201587.4888.1086.6687.711,945,307
12/31/201490.2690.5687.4087.481,565,904
12/30/201491.1791.1789.6889.931,141,732
12/29/201490.5592.0290.3591.161,229,924
12/26/201489.7791.0389.7790.42852,200
12/24/201488.1589.9987.8789.531,282,887
12/23/201488.5088.8687.5488.071,379,155
12/22/201486.5488.6586.1388.311,965,852
12/19/201489.0689.9688.5689.033,446,942
12/18/201487.3488.7187.0888.701,627,491
12/17/201486.1987.7686.0887.322,248,478
12/16/201486.5087.4185.8686.002,697,106
12/15/201486.5187.9285.9286.373,077,907
12/12/201484.3487.9984.1586.414,041,598
12/11/201483.2185.2183.1284.901,642,516
12/10/201483.9984.5283.0483.091,205,790
12/9/201483.8384.7983.3583.982,127,612
12/8/201482.8384.3282.6284.041,105,538
12/5/201482.5083.0082.1882.721,635,047
12/4/201483.3083.9983.2083.561,037,058
12/3/201483.7083.8683.1083.471,033,696
12/2/201483.5384.1183.2783.701,548,214
12/1/201483.2184.9982.7683.832,016,828
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center